16,150€
0,31%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,20 | 16,20 | 15,95 | 16,15 | 0,31% | 2.022,00 |
| 05.06.2025 | 16,00 | 16,25 | 16,00 | 16,10 | 2,55% | 1.390,00 |
| 04.06.2025 | 15,65 | 16,00 | 15,50 | 15,70 | 3,29% | 2.373,00 |
| 03.06.2025 | 15,65 | 15,80 | 15,20 | 15,20 | -3,49% | 305,00 |
| 02.06.2025 | 15,90 | 16,00 | 15,75 | 15,75 | 0,96% | 778,00 |
| 30.05.2025 | 15,85 | 15,85 | 15,60 | 15,60 | 1,96% | 146,00 |
| 29.05.2025 | 15,90 | 15,90 | 15,30 | 15,30 | -2,86% | 939,00 |
| 28.05.2025 | 15,80 | 15,80 | 15,70 | 15,75 | -0,32% | 2.612,00 |
| 27.05.2025 | 15,85 | 16,00 | 15,80 | 15,80 | 1,61% | 2.489,00 |
| 26.05.2025 | 14,90 | 15,85 | 14,75 | 15,55 | 5,78% | 3.002,00 |
| 23.05.2025 | 15,60 | 15,60 | 14,70 | 14,70 | -5,77% | 7.874,00 |
| 22.05.2025 | 15,50 | 15,65 | 15,40 | 15,60 | 0,32% | 2.336,00 |
| 21.05.2025 | 15,60 | 15,70 | 15,45 | 15,55 | 0,00% | 2.381,00 |
| 20.05.2025 | 15,55 | 16,10 | 15,55 | 15,55 | 0,00% | 5.072,00 |
| 19.05.2025 | 15,75 | 16,10 | 15,55 | 15,55 | -2,51% | 3.000,00 |
| 16.05.2025 | 15,95 | 16,35 | 15,95 | 15,95 | 0,00% | 6.910,00 |
| 15.05.2025 | 16,00 | 16,15 | 15,90 | 15,95 | 0,63% | 3.214,00 |
| 14.05.2025 | 15,30 | 16,30 | 15,30 | 15,85 | 3,59% | 7.021,00 |
| 13.05.2025 | 15,55 | 15,65 | 15,25 | 15,30 | -0,33% | 2.518,00 |
| 12.05.2025 | 15,55 | 15,55 | 15,05 | 15,35 | -2,23% | 1.711,00 |
| 09.05.2025 | 15,50 | 15,70 | 15,45 | 15,70 | 2,28% | 1.828,00 |
| 08.05.2025 | 15,45 | 15,55 | 15,35 | 15,35 | 1,99% | 860,00 |
| 07.05.2025 | 15,50 | 15,50 | 15,05 | 15,05 | -1,95% | 3.218,00 |
| 06.05.2025 | 15,00 | 15,35 | 15,00 | 15,35 | 2,68% | 840,00 |
| 05.05.2025 | 15,65 | 15,85 | 14,95 | 14,95 | -3,86% | 2.880,00 |
| 02.05.2025 | 15,55 | 15,60 | 15,50 | 15,55 | 0,00% | 1.138,00 |
| 30.04.2025 | 15,65 | 15,75 | 15,50 | 15,55 | -0,64% | 577,00 |
| 29.04.2025 | 15,45 | 15,75 | 15,45 | 15,65 | 1,95% | 1.535,00 |
| 28.04.2025 | 15,45 | 15,45 | 15,20 | 15,35 | -0,65% | 3.452,00 |
| 25.04.2025 | 15,40 | 15,45 | 15,35 | 15,45 | 0,32% | 809,00 |
| 24.04.2025 | 14,90 | 15,40 | 14,90 | 15,40 | 0,98% | 852,00 |
| 23.04.2025 | 15,05 | 15,25 | 15,05 | 15,25 | 2,35% | 841,00 |
| 22.04.2025 | 14,95 | 14,95 | 14,90 | 14,90 | 0,34% | 335,00 |
| 17.04.2025 | 14,70 | 14,90 | 14,65 | 14,85 | 1,71% | 1.100,00 |
| 16.04.2025 | 14,95 | 15,00 | 14,60 | 14,60 | -2,67% | 2.645,00 |
| 15.04.2025 | 14,20 | 15,00 | 14,20 | 15,00 | 5,26% | 1.248,00 |
| 14.04.2025 | 14,00 | 14,35 | 13,70 | 14,25 | 1,79% | 4.748,00 |
| 11.04.2025 | 14,25 | 14,25 | 13,65 | 14,00 | -1,41% | 1.776,00 |
| 10.04.2025 | 14,55 | 14,55 | 14,10 | 14,20 | -4,05% | 4.387,00 |
| 09.04.2025 | 13,65 | 15,10 | 13,65 | 14,80 | 6,86% | 3.932,00 |
| 08.04.2025 | 14,20 | 14,50 | 13,85 | 13,85 | -3,82% | 3.648,00 |
| 07.04.2025 | 14,35 | 14,45 | 13,20 | 14,40 | -1,71% | 10.533,00 |
| 04.04.2025 | 14,85 | 14,85 | 14,15 | 14,65 | -2,01% | 3.500,00 |
| 03.04.2025 | 15,05 | 15,05 | 14,85 | 14,95 | -0,66% | 1.527,00 |
| 02.04.2025 | 15,80 | 15,80 | 15,05 | 15,05 | -4,14% | 1.793,00 |
| 01.04.2025 | 15,05 | 15,85 | 15,05 | 15,70 | 4,32% | 3.075,00 |
| 31.03.2025 | 15,15 | 15,55 | 14,75 | 15,05 | -0,99% | 4.329,00 |
| 28.03.2025 | 15,70 | 15,70 | 15,20 | 15,20 | -4,70% | 4.255,00 |
| 27.03.2025 | 15,50 | 15,95 | 15,50 | 15,95 | 2,90% | 665,00 |
| 26.03.2025 | 15,80 | 15,80 | 15,45 | 15,50 | -0,64% | 3.033,00 |
| 25.03.2025 | 15,65 | 16,15 | 15,60 | 15,60 | -2,50% | 7.273,00 |
| 24.03.2025 | 15,65 | 16,05 | 15,50 | 16,00 | 2,24% | 875,00 |
| 21.03.2025 | 16,20 | 16,20 | 15,25 | 15,65 | -2,80% | 5.812,00 |
| 20.03.2025 | 16,30 | 16,30 | 15,70 | 16,10 | -1,23% | 4.295,00 |
| 19.03.2025 | 17,45 | 18,15 | 15,40 | 16,30 | -6,59% | 33.372,00 |
| 18.03.2025 | 15,45 | 17,45 | 15,40 | 17,45 | 10,44% | 21.651,00 |
| 17.03.2025 | 14,30 | 15,80 | 14,30 | 15,80 | 8,22% | 10.330,00 |
| 14.03.2025 | 14,25 | 14,60 | 14,25 | 14,60 | 1,39% | 3.594,00 |
| 13.03.2025 | 14,10 | 14,40 | 13,95 | 14,40 | 4,35% | 5.438,00 |
| 12.03.2025 | 14,30 | 14,35 | 13,65 | 13,80 | -1,08% | 8.861,00 |
| 11.03.2025 | 14,70 | 15,10 | 13,90 | 13,95 | -7,92% | 12.683,00 |
| 10.03.2025 | 15,65 | 15,65 | 14,70 | 15,15 | -1,94% | 2.288,00 |
| 07.03.2025 | 15,35 | 15,45 | 15,15 | 15,45 | 1,31% | 3.003,00 |
| 06.03.2025 | 14,80 | 15,60 | 14,40 | 15,25 | 4,10% | 7.858,00 |
| 05.03.2025 | 14,35 | 14,80 | 14,30 | 14,65 | 2,45% | 7.601,00 |
| 04.03.2025 | 14,50 | 14,50 | 14,15 | 14,30 | -1,38% | 1.202,00 |
| 03.03.2025 | 14,55 | 14,75 | 14,25 | 14,50 | 1,40% | 3.522,00 |
| 28.02.2025 | 14,60 | 14,60 | 14,30 | 14,30 | -1,72% | 1.949,00 |
| 27.02.2025 | 14,10 | 14,60 | 14,10 | 14,55 | 2,46% | 1.019,00 |
| 26.02.2025 | 14,20 | 14,25 | 14,20 | 14,20 | -1,39% | 371,00 |
| 25.02.2025 | 14,30 | 14,45 | 14,05 | 14,40 | 0,35% | 4.216,00 |
| 24.02.2025 | 14,20 | 14,50 | 14,20 | 14,35 | 0,00% | 3.005,00 |
| 21.02.2025 | 14,45 | 14,45 | 14,15 | 14,35 | -1,03% | 2.522,00 |
| 20.02.2025 | 14,50 | 14,55 | 14,45 | 14,50 | 1,40% | 191,00 |
| 19.02.2025 | 14,60 | 14,65 | 14,30 | 14,30 | -3,70% | 6.779,00 |
| 18.02.2025 | 14,60 | 15,20 | 14,60 | 14,85 | -1,00% | 3.222,00 |
| 17.02.2025 | 14,45 | 15,00 | 14,40 | 15,00 | 3,81% | 3.687,00 |
| 14.02.2025 | 14,35 | 14,55 | 14,25 | 14,45 | 1,05% | 6.628,00 |
| 13.02.2025 | 14,70 | 14,70 | 14,30 | 14,30 | -2,72% | 520,00 |
| 12.02.2025 | 14,70 | 14,70 | 14,35 | 14,70 | 1,03% | 2.015,00 |
| 11.02.2025 | 14,40 | 14,65 | 14,40 | 14,55 | 0,69% | 285,00 |
| 10.02.2025 | 14,30 | 14,45 | 14,30 | 14,45 | 0,00% | 592,00 |
| 07.02.2025 | 14,05 | 14,45 | 14,05 | 14,45 | 2,48% | 315,00 |
| 06.02.2025 | 14,20 | 14,45 | 14,05 | 14,10 | 0,71% | 2.577,00 |
| 05.02.2025 | 14,15 | 14,20 | 14,00 | 14,00 | -1,06% | 2.121,00 |
| 04.02.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -2,08% | 1,00 |
| 03.02.2025 | 14,05 | 14,45 | 14,05 | 14,45 | 1,76% | 1.387,00 |
| 31.01.2025 | 14,15 | 14,35 | 14,05 | 14,20 | -0,35% | 2.060,00 |
| 30.01.2025 | 14,20 | 14,53 | 14,15 | 14,25 | -0,70% | - |
| 29.01.2025 | 13,95 | 14,35 | 13,95 | 14,35 | 1,06% | 679,00 |
| 28.01.2025 | 14,40 | 14,40 | 14,15 | 14,20 | 0,71% | 483,00 |
| 27.01.2025 | 14,10 | 14,30 | 14,10 | 14,10 | -1,40% | 1.148,00 |
| 24.01.2025 | 14,30 | 14,30 | 14,10 | 14,30 | 1,42% | 82,00 |
| 23.01.2025 | 14,35 | 14,35 | 14,10 | 14,10 | 0,71% | 912,00 |
| 22.01.2025 | 14,50 | 14,50 | 14,00 | 14,00 | -2,10% | 1.520,00 |
| 21.01.2025 | 13,85 | 14,30 | 13,85 | 14,30 | 3,25% | 1.054,00 |
| 20.01.2025 | 14,25 | 14,25 | 13,85 | 13,85 | -2,81% | 2.382,00 |
| 17.01.2025 | 14,40 | 14,40 | 13,85 | 14,25 | 1,79% | 1.972,00 |
| 16.01.2025 | 14,40 | 14,40 | 13,95 | 14,00 | -1,41% | 2.387,00 |
| 15.01.2025 | 14,30 | 14,40 | 14,20 | 14,20 | -0,35% | 769,00 |